Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | INR | 1,208.95 | 1,230 | 1,195.35 | 1,210.7 | 1,210.7 | +10.55 (+0.88%) | 503,049 |
8 Mar 2023 | INR | 1,245.75 | 1,245.8 | 1,195 | 1,200.15 | 1,200.15 | -46.65 (-3.74%) | 795,562 |
6 Mar 2023 | INR | 1,239.25 | 1,252 | 1,231.5 | 1,246.8 | 1,246.8 | +19.3 (+1.57%) | 332,600 |
3 Mar 2023 | INR | 1,256.25 | 1,284 | 1,210.1 | 1,227.5 | 1,227.5 | -18.25 (-1.46%) | 441,429 |
2 Mar 2023 | INR | 1,256.9 | 1,273.8 | 1,237 | 1,245.75 | 1,245.75 | -14.7 (-1.17%) | 313,028 |
1 Mar 2023 | INR | 1,197.8 | 1,274.4 | 1,195.2 | 1,260.45 | 1,260.45 | +71.2 (+5.99%) | 967,913 |
28 Feb 2023 | INR | 1,245.4 | 1,252 | 1,181 | 1,189.25 | 1,189.25 | -51.35 (-4.14%) | 429,379 |
27 Feb 2023 | INR | 1,227.2 | 1,250 | 1,219.1 | 1,240.6 | 1,240.6 | +17.9 (+1.46%) | 517,294 |
24 Feb 2023 | INR | 1,268.7 | 1,273.9 | 1,215.55 | 1,222.7 | 1,222.7 | -39.5 (-3.13%) | 271,895 |
23 Feb 2023 | INR | 1,277.4 | 1,282.8 | 1,255 | 1,262.2 | 1,262.2 | -8.5 (-0.67%) | 506,051 |
22 Feb 2023 | INR | 1,275 | 1,289.4 | 1,263.2 | 1,270.7 | 1,270.7 | -4.3 (-0.34%) | 459,037 |
21 Feb 2023 | INR | 1,272.7 | 1,307 | 1,252.55 | 1,275 | 1,275 | +8.6 (+0.68%) | 575,898 |
20 Feb 2023 | INR | 1,295.25 | 1,311.9 | 1,252.35 | 1,266.4 | 1,266.4 | -21.5 (-1.67%) | 536,236 |
17 Feb 2023 | INR | 1,320 | 1,337.9 | 1,272 | 1,287.9 | 1,287.9 | -33.25 (-2.52%) | 563,972 |
16 Feb 2023 | INR | 1,230 | 1,329 | 1,226.05 | 1,321.15 | 1,321.15 | +89.8 (+7.29%) | 2,000,263 |
15 Feb 2023 | INR | 1,221.85 | 1,237.8 | 1,211.95 | 1,231.35 | 1,231.35 | +13.75 (+1.13%) | 740,298 |
14 Feb 2023 | INR | 1,207.8 | 1,225.6 | 1,200 | 1,217.6 | 1,217.6 | +15.8 (+1.31%) | 1,040,082 |
13 Feb 2023 | INR | 1,197.8 | 1,219 | 1,185.1 | 1,201.8 | 1,201.8 | +10.1 (+0.85%) | 484,631 |
10 Feb 2023 | INR | 1,200 | 1,214.9 | 1,186.2 | 1,191.7 | 1,191.7 | -8.7 (-0.72%) | 287,806 |
9 Feb 2023 | INR | 1,189.6 | 1,217.5 | 1,180.05 | 1,200.4 | 1,200.4 | +16.25 (+1.37%) | 555,802 |
8 Feb 2023 | INR | 1,185 | 1,199 | 1,182 | 1,184.15 | 1,184.15 | +4.4 (+0.37%) | 331,187 |
7 Feb 2023 | INR | 1,192 | 1,192 | 1,165 | 1,179.75 | 1,179.75 | -7.25 (-0.61%) | 298,748 |
6 Feb 2023 | INR | 1,176 | 1,193 | 1,167 | 1,187 | 1,187 | +13.7 (+1.17%) | 605,391 |
3 Feb 2023 | INR | 1,193 | 1,200 | 1,162.9 | 1,173.3 | 1,173.3 | -10.35 (-0.87%) | 484,889 |
2 Feb 2023 | INR | 1,150 | 1,189.5 | 1,150 | 1,183.65 | 1,183.65 | +34.55 (+3.01%) | 683,736 |
1 Feb 2023 | INR | 1,150.05 | 1,173.65 | 1,125 | 1,149.1 | 1,149.1 | +5.45 (+0.48%) | 384,476 |
31 Jan 2023 | INR | 1,135.65 | 1,158 | 1,130.5 | 1,143.65 | 1,143.65 | +8 (+0.70%) | 329,413 |
30 Jan 2023 | INR | 1,133 | 1,187.8 | 1,130.05 | 1,135.65 | 1,135.65 | -3.6 (-0.32%) | 359,871 |
27 Jan 2023 | INR | 1,155.8 | 1,172.1 | 1,110 | 1,139.25 | 1,139.25 | -15.05 (-1.30%) | 278,217 |
25 Jan 2023 | INR | 1,155.7 | 1,165.75 | 1,148.5 | 1,154.3 | 1,154.3 | -1.1 (-0.10%) | 356,529 |